Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.22 +0.17 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	68.02	68.07	67.98	68.07	2,568,126	+0.17(+0.25%)
Jan 29, 2015	67.94	67.94	67.87	67.90	961,456	-0.02(-0.02%)
Jan 28, 2015	67.86	67.97	67.82	67.92	956,936	+0.07(+0.10%)
Jan 27, 2015	67.89	67.92	67.84	67.85	1,574,596	+0.03(+0.05%)
Jan 26, 2015	67.84	67.86	67.79	67.82	2,130,370	-0.03(-0.04%)
Jan 23, 2015	67.82	67.88	67.81	67.84	2,207,841	+0.04(+0.06%)
Jan 22, 2015	67.94	67.94	67.77	67.80	1,853,822	-0.02(-0.02%)
Jan 21, 2015	67.85	67.93	67.81	67.82	1,570,231	-0.08(-0.11%)
Jan 20, 2015	67.95	67.99	67.87	67.89	1,996,436	-0.07(-0.10%)
Jan 16, 2015	67.95	68.02	67.91	67.96	4,990,481	-0.05(-0.07%)
Jan 15, 2015	67.93	68.02	67.87	68.01	1,472,704	+0.13(+0.20%)
Jan 14, 2015	67.89	67.91	67.84	67.88	1,087,344	+0.11(+0.16%)
Jan 13, 2015	67.70	67.79	67.70	67.77	2,192,163	+0.07(+0.10%)
Jan 12, 2015	67.73	67.76	67.69	67.70	1,652,617	+0.02(+0.02%)
Jan 09, 2015	67.62	67.71	67.62	67.68	1,505,553	+0.07(+0.10%)
Jan 08, 2015	67.62	67.62	67.57	67.62	1,411,806	+0.01(+0.01%)
Jan 07, 2015	67.60	67.61	67.54	67.61	2,183,228	+0.06(+0.09%)
Jan 06, 2015	67.56	67.69	67.52	67.55	3,166,673	+0.06(+0.09%)
Jan 05, 2015	67.43	67.52	67.41	67.49	1,817,317	+0.06(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.